Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.29 12.90 11.82 12.68 1,393,650 + +4.11% 5 Stars: Appealing
02/08/2010 12.20 12.50 12.00 12.18 339,240 - -0.65% 5 Stars: Appealing
02/05/2010 12.62 12.74 12.10 12.26 399,181 - -3.77% 5 Stars: Appealing
02/04/2010 13.00 13.20 12.72 12.74 230,795 - -3.99% 5 Stars: Appealing
02/03/2010 13.08 13.45 12.83 13.27 168,652 + +0.61% 5 Stars: Appealing
02/02/2010 13.01 13.25 12.91 13.19 145,022 + +1.07% 5 Stars: Appealing
02/01/2010 12.97 13.10 12.81 13.05 161,733 + +0.93% 5 Stars: Appealing
01/29/2010 12.89 13.07 12.66 12.93 195,539 + +0.86% 5 Stars: Appealing
01/28/2010 12.81 12.90 12.50 12.82 252,887 - -0.47% 5 Stars: Appealing
01/27/2010 12.88 13.02 12.51 12.88 246,800 - -0.62% 5 Stars: Appealing
01/26/2010 13.36 13.45 12.92 12.96 399,692 - -3.64% 5 Stars: Appealing
01/25/2010 13.47 13.82 13.25 13.45 164,632 - -0.15% 5 Stars: Appealing
01/22/2010 13.64 13.95 13.10 13.47 363,968 - -1.32% 5 Stars: Appealing
01/21/2010 14.57 14.71 13.63 13.65 369,254 - -6.31% 5 Stars: Appealing
01/20/2010 14.66 15.00 14.39 14.57 242,466 - -2.41% 5 Stars: Appealing
01/19/2010 14.31 15.49 14.30 14.93 414,233 + +3.82% 5 Stars: Appealing
01/15/2010 14.89 14.95 14.13 14.38 356,747 - -3.43% 5 Stars: Appealing
01/14/2010 14.82 15.03 14.74 14.89 216,052 - -0.07% 5 Stars: Appealing
01/13/2010 15.14 15.24 14.62 14.90 218,609 - -0.60% 5 Stars: Appealing
01/12/2010 15.36 15.55 14.66 14.99 461,865 - -4.52% 5 Stars: Appealing
01/11/2010 15.95 16.00 15.48 15.70 479,987 - -0.51% 5 Stars: Appealing
01/08/2010 15.68 16.08 15.68 15.78 458,585 + +0.19% 5 Stars: Appealing
01/07/2010 14.56 16.10 14.56 15.75 1,126,049 + +8.40% 5 Stars: Appealing
01/06/2010 15.40 15.40 14.41 14.53 689,978 + +3.71% 5 Stars: Appealing
01/05/2010 13.50 14.04 13.41 14.01 246,529 + +3.78% 5 Stars: Appealing
01/04/2010 13.75 13.75 13.37 13.50 206,078 - -0.81% 5 Stars: Appealing
12/31/2009 13.49 13.61 13.33 13.61 186,751 + +0.74% 5 Stars: Appealing
12/30/2009 13.44 13.52 13.25 13.51 119,907 + +0.15% 5 Stars: Appealing
12/29/2009 13.59 13.80 13.29 13.49 147,896 - -0.88% 5 Stars: Appealing
12/28/2009 13.92 14.20 13.50 13.61 167,130 - -2.58% 5 Stars: Appealing
12/24/2009 13.85 14.00 13.83 13.97 35,646 + +0.14% 5 Stars: Appealing
12/23/2009 13.69 14.00 13.68 13.95 121,016 + +2.88% 5 Stars: Appealing
12/22/2009 13.85 14.03 13.53 13.56 147,465 - -2.66% 5 Stars: Appealing
12/21/2009 13.19 13.97 13.19 13.93 177,782 + +6.17% 5 Stars: Appealing
12/18/2009 13.07 13.38 12.92 13.12 165,567 + +0.31% 5 Stars: Appealing
12/17/2009 12.88 13.14 12.82 13.08 135,767 + +1.55% 5 Stars: Appealing
12/16/2009 13.09 13.19 12.81 12.88 207,533 - -1.15% 5 Stars: Appealing
12/15/2009 12.69 13.15 12.61 13.03 334,825 + +2.20% 5 Stars: Appealing
12/14/2009 12.53 12.83 12.45 12.75 243,459 + +2.66% 5 Stars: Appealing
12/11/2009 12.71 12.80 12.31 12.42 163,844 - -1.35% 5 Stars: Appealing
12/10/2009 12.61 12.74 12.45 12.59 136,124 + +0.16% 5 Stars: Appealing
12/09/2009 12.78 12.78 12.41 12.57 148,986 - -0.16% 5 Stars: Appealing
12/08/2009 12.60 12.91 12.50 12.59 287,675 + +0.88% 5 Stars: Appealing
12/07/2009 12.60 12.60 12.45 12.48 182,719 - -0.08% 5 Stars: Appealing
12/04/2009 12.99 13.18 12.34 12.49 451,367 - -0.24% 5 Stars: Appealing
12/03/2009 11.94 12.70 11.92 12.52 446,319 + +4.51% 5 Stars: Appealing
12/02/2009 11.78 12.10 11.73 11.98 136,131 + +1.96% 5 Stars: Appealing
12/01/2009 11.65 11.97 11.65 11.75 117,188 + +1.47% 5 Stars: Appealing
11/30/2009 11.53 11.65 11.28 11.58 119,391 - -0.26% 5 Stars: Appealing
11/27/2009 11.51 11.87 11.50 11.61 66,569 - -2.68% 5 Stars: Appealing
11/25/2009 11.94 12.09 11.83 11.93 117,318 + +0.76% 5 Stars: Appealing
11/24/2009 11.96 12.05 11.61 11.84 122,189 - -0.75% 5 Stars: Appealing
11/23/2009 11.69 12.05 11.69 11.93 227,734 + +3.02% 5 Stars: Appealing
11/20/2009 11.63 11.87 11.43 11.58 179,603 - -1.86% 5 Stars: Appealing
11/19/2009 11.79 11.93 11.45 11.80 153,013 - -1.42% 5 Stars: Appealing
11/18/2009 12.25 12.36 11.65 11.97 412,475 - -2.29% 5 Stars: Appealing
11/17/2009 11.65 12.57 11.57 12.25 725,112 + +5.60% 5 Stars: Appealing
11/16/2009 10.79 11.90 10.77 11.60 1,393,534 + +19.59% 5 Stars: Appealing
11/13/2009 9.45 9.78 9.40 9.70 173,251 + +2.75% 5 Stars: Appealing
11/12/2009 9.53 9.68 9.40 9.44 103,841 - -1.92% 5 Stars: Appealing
11/11/2009 9.77 9.84 9.61 9.63 159,083 - -1.28% 5 Stars: Appealing
11/10/2009 9.65 9.85 9.56 9.75 153,051 - -1.00% 5 Stars: Appealing
11/09/2009 9.56 9.87 9.51 9.85 144,480 + +4.77% 5 Stars: Appealing
11/06/2009 9.47 9.75 9.33 9.40 135,502 - -0.84% 5 Stars: Appealing
11/05/2009 9.28 9.56 9.26 9.48 81,904 + +2.49% 5 Stars: Appealing
11/04/2009 9.24 9.48 9.20 9.25 126,357 + +0.22% 5 Stars: Appealing
11/03/2009 9.10 9.23 9.00 9.23 145,338 - -0.11% 5 Stars: Appealing
11/02/2009 9.27 9.39 8.90 9.24 727,466 + +0.87% 5 Stars: Appealing
10/30/2009 9.55 9.60 9.10 9.16 174,530 - -4.58% 5 Stars: Appealing
10/29/2009 9.30 9.69 9.30 9.60 130,869 + +3.90% 5 Stars: Appealing
10/28/2009 9.81 9.95 9.23 9.24 342,413 - -6.67% 5 Stars: Appealing
10/27/2009 10.18 10.31 9.83 9.90 272,413 - -2.75% 5 Stars: Appealing
10/26/2009 10.35 10.70 10.10 10.18 338,949 - -1.93% 5 Stars: Appealing
10/23/2009 10.47 10.80 10.30 10.38 164,993 - -0.86% 5 Stars: Appealing
10/22/2009 10.72 10.85 10.21 10.47 298,571 - -2.33% 5 Stars: Appealing
10/21/2009 10.74 11.10 10.68 10.72 146,756 + +0.37% 5 Stars: Appealing
10/20/2009 11.22 11.22 10.59 10.68 162,686 - -3.78% 5 Stars: Appealing
10/19/2009 10.95 11.30 10.95 11.10 158,030 + +1.28% 5 Stars: Appealing
10/16/2009 11.30 11.39 10.80 10.96 171,046 - -3.69% 5 Stars: Appealing
10/15/2009 10.65 11.42 10.57 11.38 458,227 + +7.66% 5 Stars: Appealing
10/14/2009 10.48 10.78 10.47 10.57 342,576 + +1.25% 5 Stars: Appealing
10/13/2009 10.30 10.54 10.09 10.44 137,483 + +1.46% 5 Stars: Appealing
10/12/2009 10.27 10.36 10.03 10.29 186,852 + +0.39% 5 Stars: Appealing
10/09/2009 10.50 10.58 10.20 10.25 152,884 - -2.10% 5 Stars: Appealing
10/08/2009 10.25 10.50 10.25 10.47 135,617 + +2.35% 5 Stars: Appealing
10/07/2009 10.26 10.60 10.20 10.23 100,512 - -1.45% 5 Stars: Appealing
10/06/2009 10.03 10.55 10.02 10.38 212,993 + +2.06% 5 Stars: Appealing
10/05/2009 9.71 10.19 9.62 10.17 188,604 + +5.06% 5 Stars: Appealing
10/02/2009 9.83 9.86 9.60 9.68 225,636 - -1.73% 5 Stars: Appealing
10/01/2009 10.41 10.41 9.75 9.85 255,076 - -5.11% 5 Stars: Appealing
09/30/2009 10.34 10.50 10.15 10.38 161,876 + +0.68% 5 Stars: Appealing
09/29/2009 10.61 10.74 10.30 10.31 286,334 - -1.06% 5 Stars: Appealing
09/28/2009 10.26 10.49 10.20 10.42 300,840 + +1.26% 5 Stars: Appealing
09/25/2009 10.15 10.43 9.86 10.29 452,267 + +1.78% 5 Stars: Appealing
09/24/2009 10.93 11.01 9.99 10.11 348,125 - -6.65% 5 Stars: Appealing
09/23/2009 11.11 11.43 10.79 10.83 348,803 - -3.39% 5 Stars: Appealing
09/22/2009 11.44 11.64 11.05 11.21 196,091 - -1.75% 5 Stars: Appealing
09/21/2009 12.00 12.00 11.15 11.41 164,381 - -6.09% 5 Stars: Appealing
09/18/2009 11.47 12.39 11.38 12.15 491,594 + +5.47% 5 Stars: Appealing
09/17/2009 11.58 11.90 11.42 11.52 282,985 - -1.45% 5 Stars: Appealing